CISO Global Inc. (CISO)
NASDAQ: CISO · Real-Time Price · USD
0.9957
-0.0243 (-2.38%)
At close: Aug 1, 2025, 4:00 PM
1.000
+0.004 (0.43%)
After-hours: Aug 1, 2025, 7:54 PM EDT
CISO Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.00 | 1.02 | 0.95 | 1.00 | 1.00 | -2.38% | 750,844 |
| Jul 31, 2025 | 1.03 | 1.04 | 1.00 | 1.02 | 1.02 | 0.99% | 264,472 |
| Jul 30, 2025 | 1.06 | 1.06 | 1.00 | 1.01 | 1.01 | -2.88% | 383,944 |
| Jul 29, 2025 | 1.06 | 1.06 | 1.01 | 1.04 | 1.04 | - | 461,754 |
| Jul 28, 2025 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -4.59% | 322,778 |
| Jul 25, 2025 | 1.06 | 1.09 | 1.04 | 1.09 | 1.09 | 2.83% | 326,185 |
| Jul 24, 2025 | 1.12 | 1.15 | 1.04 | 1.06 | 1.06 | -5.36% | 1,028,946 |
| Jul 23, 2025 | 1.07 | 1.14 | 1.04 | 1.12 | 1.12 | 4.67% | 646,119 |
| Jul 22, 2025 | 1.07 | 1.08 | 1.03 | 1.07 | 1.07 | 0.94% | 385,873 |
| Jul 21, 2025 | 1.09 | 1.12 | 1.04 | 1.06 | 1.06 | -1.85% | 1,138,109 |
| Jul 18, 2025 | 1.15 | 1.15 | 1.04 | 1.08 | 1.08 | -6.09% | 1,554,943 |
| Jul 17, 2025 | 1.18 | 1.19 | 1.10 | 1.15 | 1.15 | -0.86% | 1,158,831 |
| Jul 16, 2025 | 1.11 | 1.17 | 1.08 | 1.16 | 1.16 | 19.04% | 3,595,537 |
| Jul 15, 2025 | 1.03 | 1.06 | 0.97 | 0.97 | 0.97 | -5.39% | 589,847 |
| Jul 14, 2025 | 1.07 | 1.09 | 1.00 | 1.03 | 1.03 | -2.83% | 599,213 |
| Jul 11, 2025 | 1.09 | 1.11 | 1.04 | 1.06 | 1.06 | -1.85% | 561,137 |
| Jul 10, 2025 | 1.16 | 1.17 | 1.06 | 1.08 | 1.08 | -7.69% | 938,391 |
| Jul 9, 2025 | 1.18 | 1.18 | 1.12 | 1.17 | 1.17 | - | 617,300 |
| Jul 8, 2025 | 1.19 | 1.24 | 1.17 | 1.17 | 1.17 | -1.68% | 528,818 |
| Jul 7, 2025 | 1.20 | 1.20 | 1.16 | 1.19 | 1.19 | -0.83% | 338,789 |
| Jul 3, 2025 | 1.20 | 1.24 | 1.16 | 1.20 | 1.20 | - | 311,692 |
| Jul 2, 2025 | 1.17 | 1.25 | 1.17 | 1.20 | 1.20 | 2.56% | 688,559 |
| Jul 1, 2025 | 1.15 | 1.18 | 1.12 | 1.17 | 1.17 | 1.74% | 589,275 |
| Jun 30, 2025 | 1.17 | 1.19 | 1.14 | 1.15 | 1.15 | -2.54% | 614,944 |
| Jun 27, 2025 | 1.23 | 1.24 | 1.08 | 1.18 | 1.18 | -5.60% | 1,126,716 |
| Jun 26, 2025 | 1.12 | 1.27 | 1.12 | 1.25 | 1.25 | 8.70% | 1,066,774 |
| Jun 25, 2025 | 1.30 | 1.32 | 1.09 | 1.15 | 1.15 | -11.54% | 1,232,261 |
| Jun 24, 2025 | 1.29 | 1.33 | 1.26 | 1.30 | 1.30 | 0.78% | 491,255 |
| Jun 23, 2025 | 1.30 | 1.37 | 1.21 | 1.29 | 1.29 | -3.01% | 1,050,842 |
| Jun 20, 2025 | 1.35 | 1.39 | 1.27 | 1.33 | 1.33 | 3.10% | 1,735,592 |
| Jun 18, 2025 | 1.18 | 1.32 | 1.17 | 1.29 | 1.29 | 12.17% | 1,799,222 |
| Jun 17, 2025 | 1.08 | 1.20 | 1.07 | 1.15 | 1.15 | 7.48% | 1,856,144 |
| Jun 16, 2025 | 0.99 | 1.10 | 0.99 | 1.07 | 1.07 | 11.46% | 1,255,520 |
| Jun 13, 2025 | 1.01 | 1.05 | 0.94 | 0.96 | 0.96 | -7.69% | 888,256 |
| Jun 12, 2025 | 1.01 | 1.07 | 1.00 | 1.04 | 1.04 | 2.97% | 717,262 |
| Jun 11, 2025 | 1.01 | 1.04 | 0.98 | 1.01 | 1.01 | -1.94% | 690,791 |
| Jun 10, 2025 | 1.01 | 1.05 | 0.99 | 1.03 | 1.03 | - | 959,416 |
| Jun 9, 2025 | 1.00 | 1.07 | 0.99 | 1.03 | 1.03 | 0.98% | 755,889 |
| Jun 6, 2025 | 1.03 | 1.09 | 1.00 | 1.02 | 1.02 | -1.92% | 1,046,751 |
| Jun 5, 2025 | 0.97 | 1.11 | 0.90 | 1.04 | 1.04 | 5.59% | 1,555,737 |
| Jun 4, 2025 | 0.98 | 1.04 | 0.98 | 0.98 | 0.98 | 0.48% | 1,150,535 |
| Jun 3, 2025 | 1.04 | 1.07 | 0.90 | 0.98 | 0.98 | -2.95% | 1,748,884 |
| Jun 2, 2025 | 0.96 | 1.08 | 0.96 | 1.01 | 1.01 | 24.69% | 4,909,176 |
| May 30, 2025 | 1.42 | 1.42 | 0.66 | 0.81 | 0.81 | -41.73% | 12,017,580 |
| May 29, 2025 | 1.21 | 1.49 | 1.13 | 1.39 | 1.39 | 20.87% | 4,303,081 |
| May 28, 2025 | 1.09 | 1.24 | 1.08 | 1.15 | 1.15 | 6.48% | 1,218,753 |
| May 27, 2025 | 1.25 | 1.26 | 0.97 | 1.08 | 1.08 | -12.90% | 2,341,166 |
| May 23, 2025 | 1.30 | 1.35 | 1.18 | 1.24 | 1.24 | -6.77% | 1,113,998 |
| May 22, 2025 | 1.30 | 1.40 | 1.28 | 1.33 | 1.33 | 1.53% | 730,452 |
| May 21, 2025 | 1.32 | 1.70 | 1.28 | 1.31 | 1.31 | -1.50% | 3,336,894 |